Supernova Energy, Inc. (SPRN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0115

0.0000

(0.00%)

As of 02:15PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	0.0110	0.0120	0.0100	0.0120	0.0120	11,900
19 Jan 2022	0.0100	0.0130	0.0100	0.0120	0.0120	282,500
18 Jan 2022	0.0110	0.0110	0.0100	0.0100	0.0100	59,000
14 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Jan 2022	0.0110	0.0110	0.0100	0.0100	0.0100	11,500
12 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
11 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
10 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	29,500
07 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	8,500
06 Jan 2022	0.0080	0.0100	0.0080	0.0100	0.0100	24,200
05 Jan 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Jan 2022	0.0100	0.0120	0.0080	0.0120	0.0120	54,600
03 Jan 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Dec 2021	0.0130	0.0130	0.0110	0.0110	0.0110	147,800
30 Dec 2021	0.0120	0.0120	0.0080	0.0080	0.0080	130,300
29 Dec 2021	0.0100	0.0110	0.0080	0.0110	0.0110	31,200
28 Dec 2021	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Dec 2021	0.0110	0.0110	0.0110	0.0110	0.0110	8,000
23 Dec 2021	0.0070	0.0140	0.0070	0.0110	0.0110	156,400
22 Dec 2021	0.0090	0.0110	0.0090	0.0110	0.0110	1,100
21 Dec 2021	0.0070	0.0110	0.0070	0.0110	0.0110	45,500
20 Dec 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Dec 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Dec 2021	0.0100	0.0100	0.0100	0.0100	0.0100	20,500
15 Dec 2021	0.0100	0.0100	0.0100	0.0100	0.0100	343,600
14 Dec 2021	0.0110	0.0110	0.0110	0.0110	0.0110	6,100
13 Dec 2021	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
10 Dec 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Dec 2021	0.0100	0.0100	0.0100	0.0100	0.0100	100,400
08 Dec 2021	0.0110	0.0120	0.0100	0.0100	0.0100	13,400
07 Dec 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Dec 2021	0.0090	0.0120	0.0090	0.0120	0.0120	34,800
03 Dec 2021	0.0120	0.0130	0.0100	0.0120	0.0120	664,800
02 Dec 2021	0.0130	0.0140	0.0090	0.0120	0.0120	1,158,600
01 Dec 2021	0.0130	0.0130	0.0120	0.0130	0.0130	1,600
30 Nov 2021	0.0130	0.0130	0.0130	0.0130	0.0130	400
29 Nov 2021	0.0120	0.0130	0.0120	0.0120	0.0120	70,100
26 Nov 2021	0.0120	0.0130	0.0090	0.0090	0.0090	622,000
24 Nov 2021	0.0150	0.0150	0.0150	0.0150	0.0150	13,800
23 Nov 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Nov 2021	0.0120	0.0120	0.0120	0.0120	0.0120	1,400
19 Nov 2021	0.0100	0.0150	0.0100	0.0130	0.0130	172,100
18 Nov 2021	0.0130	0.0130	0.0120	0.0120	0.0120	48,600
17 Nov 2021	0.0160	0.0160	0.0160	0.0160	0.0160	7,000
16 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	200
15 Nov 2021	0.0160	0.0160	0.0120	0.0120	0.0120	414,800
12 Nov 2021	0.0130	0.0130	0.0130	0.0130	0.0130	3,900
11 Nov 2021	0.0140	0.0140	0.0140	0.0140	0.0140	65,000
10 Nov 2021	0.0130	0.0140	0.0130	0.0140	0.0140	78,100
09 Nov 2021	0.0120	0.0130	0.0120	0.0130	0.0130	98,700
08 Nov 2021	0.0130	0.0140	0.0120	0.0140	0.0140	118,200
05 Nov 2021	0.0170	0.0170	0.0130	0.0130	0.0130	46,500
04 Nov 2021	0.0100	0.0140	0.0100	0.0130	0.0130	188,200
03 Nov 2021	0.0120	0.0160	0.0120	0.0160	0.0160	49,800
02 Nov 2021	0.0150	0.0160	0.0120	0.0120	0.0120	1,122,200
01 Nov 2021	0.0150	0.0150	0.0150	0.0150	0.0150	121,700
29 Oct 2021	0.0150	0.0150	0.0150	0.0150	0.0150	136,900
28 Oct 2021	0.0150	0.0150	0.0130	0.0150	0.0150	20,400
27 Oct 2021	0.0110	0.0140	0.0100	0.0140	0.0140	2,618,200
26 Oct 2021	0.0110	0.0120	0.0100	0.0110	0.0110	315,800
25 Oct 2021	0.0130	0.0130	0.0110	0.0110	0.0110	80,100
22 Oct 2021	0.0130	0.0150	0.0130	0.0140	0.0140	195,900
21 Oct 2021	0.0140	0.0150	0.0100	0.0150	0.0150	132,500
20 Oct 2021	0.0120	0.0140	0.0120	0.0140	0.0140	74,000
19 Oct 2021	0.0120	0.0130	0.0120	0.0130	0.0130	163,000
18 Oct 2021	0.0150	0.0150	0.0140	0.0140	0.0140	316,000
15 Oct 2021	0.0140	0.0150	0.0120	0.0150	0.0150	509,800
14 Oct 2021	0.0150	0.0150	0.0130	0.0130	0.0130	213,000
13 Oct 2021	0.0150	0.0150	0.0150	0.0150	0.0150	18,600
12 Oct 2021	0.0100	0.0150	0.0100	0.0150	0.0150	51,800
11 Oct 2021	0.0100	0.0140	0.0100	0.0140	0.0140	77,100
08 Oct 2021	0.0110	0.0130	0.0100	0.0130	0.0130	123,100
07 Oct 2021	0.0110	0.0140	0.0110	0.0140	0.0140	685,400
06 Oct 2021	0.0130	0.0130	0.0110	0.0110	0.0110	2,500
05 Oct 2021	0.0100	0.0110	0.0100	0.0110	0.0110	318,000
04 Oct 2021	0.0120	0.0120	0.0110	0.0110	0.0110	79,800
01 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Sep 2021	0.0120	0.0120	0.0120	0.0120	0.0120	1,900
29 Sep 2021	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
28 Sep 2021	0.0140	0.0140	0.0140	0.0140	0.0140	97,700
27 Sep 2021	0.0130	0.0150	0.0130	0.0140	0.0140	228,000
24 Sep 2021	0.0110	0.0130	0.0110	0.0130	0.0130	114,100
23 Sep 2021	0.0110	0.0140	0.0110	0.0130	0.0130	203,600
22 Sep 2021	0.0130	0.0130	0.0100	0.0130	0.0130	110,100
21 Sep 2021	0.0070	0.0130	0.0070	0.0110	0.0110	63,200
20 Sep 2021	0.0150	0.0150	0.0100	0.0100	0.0100	610,500
17 Sep 2021	0.0150	0.0150	0.0120	0.0120	0.0120	915,200
16 Sep 2021	0.0120	0.0150	0.0110	0.0110	0.0110	362,600
15 Sep 2021	0.0100	0.0150	0.0100	0.0120	0.0120	298,400
14 Sep 2021	0.0100	0.0110	0.0080	0.0080	0.0080	96,600
13 Sep 2021	0.0120	0.0120	0.0100	0.0110	0.0110	588,900
10 Sep 2021	0.0080	0.0090	0.0080	0.0090	0.0090	1,100
09 Sep 2021	0.0070	0.0070	0.0070	0.0070	0.0070	5,000
08 Sep 2021	0.0100	0.0100	0.0100	0.0100	0.0100	100
07 Sep 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Sep 2021	0.0120	0.0120	0.0120	0.0120	0.0120	97,800
02 Sep 2021	0.0140	0.0140	0.0120	0.0140	0.0140	39,700
01 Sep 2021	0.0100	0.0150	0.0100	0.0150	0.0150	65,100
31 Aug 2021	0.0160	0.0160	0.0100	0.0110	0.0110	110,900
30 Aug 2021	0.0130	0.0140	0.0100	0.0140	0.0140	761,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6729-0.0031(-0.46%)

NZD/EUR0.5927-0.0041(-0.70%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL83.86-1.69(-1.98%)

Supernova Energy, Inc. (SPRN)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6729
-0.0031(-0.46%)

NZD/EUR
0.5927
-0.0041(-0.70%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
83.86
-1.69(-1.98%)